Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.86 | 11.05 | 10.78 | 11.04 | 4,949,400 | +0.18(+1.66%) |
Feb 27, 2003 | 10.82 | 10.89 | 10.64 | 10.86 | 4,581,400 | +0.01(+0.12%) |
Feb 26, 2003 | 10.87 | 10.91 | 10.82 | 10.85 | 3,062,600 | -0.04(-0.37%) |
Feb 25, 2003 | 10.61 | 10.89 | 10.57 | 10.89 | 3,528,600 | +0.26(+2.45%) |
Feb 24, 2003 | 10.70 | 10.74 | 10.60 | 10.63 | 4,130,600 | -0.11(-1.02%) |
Feb 21, 2003 | 10.59 | 10.80 | 10.46 | 10.74 | 4,221,600 | +0.14(+1.34%) |
Feb 20, 2003 | 10.55 | 10.69 | 10.54 | 10.60 | 4,433,200 | +0.15(+1.44%) |
Feb 19, 2003 | 10.49 | 10.49 | 10.40 | 10.45 | 2,857,800 | -0.02(-0.14%) |
Feb 18, 2003 | 10.26 | 10.54 | 10.26 | 10.46 | 3,292,800 | +0.22(+2.20%) |
Feb 14, 2003 | 10.00 | 10.24 | 9.905 | 10.24 | 3,043,200 | +0.24(+2.43%) |
Feb 13, 2003 | 9.975 | 10.04 | 9.943 | 9.995 | 5,425,000 | +0.01(+0.08%) |
Feb 12, 2003 | 9.975 | 10.04 | 9.900 | 9.988 | 4,586,200 | +0.07(+0.71%) |
Feb 11, 2003 | 10.05 | 10.15 | 9.912 | 9.918 | 3,619,400 | -0.12(-1.20%) |
Feb 10, 2003 | 10.13 | 10.14 | 9.947 | 10.04 | 3,313,200 | -0.09(-0.91%) |
Feb 07, 2003 | 10.19 | 10.19 | 10.10 | 10.13 | 3,997,600 | -0.04(-0.44%) |
Feb 06, 2003 | 10.12 | 10.18 | 9.992 | 10.18 | 3,914,400 | +0.06(+0.57%) |
Feb 05, 2003 | 10.27 | 10.62 | 9.870 | 10.12 | 6,638,000 | -0.15(-1.46%) |
Feb 04, 2003 | 10.26 | 10.27 | 10.05 | 10.27 | 3,641,800 | +0.01(+0.12%) |
Feb 03, 2003 | 10.18 | 10.28 | 10.06 | 10.26 | 4,539,200 | +0.14(+1.41%) |
Jan 31, 2003 | 9.828 | 10.18 | 9.828 | 10.11 | 5,921,600 | +0.18(+1.76%) |
Jan 30, 2003 | 10.22 | 10.22 | 9.550 | 9.938 | 13,357,200 | -0.28(-2.72%) |
Jan 29, 2003 | 10.06 | 10.27 | 9.938 | 10.21 | 9,567,000 | -0.04(-0.34%) |
Jan 28, 2003 | 10.53 | 10.55 | 10.00 | 10.25 | 9,343,600 | -0.18(-1.68%) |
Jan 27, 2003 | 10.66 | 10.78 | 10.40 | 10.43 | 8,739,800 | -0.52(-4.73%) |
Jan 24, 2003 | 11.22 | 11.24 | 10.93 | 10.94 | 3,770,200 | -0.28(-2.47%) |
Jan 23, 2003 | 11.31 | 11.31 | 11.16 | 11.22 | 5,253,600 | -0.03(-0.27%) |
Jan 22, 2003 | 11.20 | 11.50 | 11.14 | 11.25 | 13,632,400 | +0.23(+2.13%) |
Jan 21, 2003 | 12.48 | 12.48 | 10.94 | 11.02 | 15,207,600 | -0.43(-3.74%) |
Jan 17, 2003 | 11.28 | 11.49 | 11.22 | 11.44 | 7,138,200 | +0.15(+1.33%) |
Jan 16, 2003 | 10.94 | 11.30 | 10.94 | 11.29 | 6,240,200 | +0.36(+3.27%) |
Jan 15, 2003 | 10.85 | 10.94 | 10.78 | 10.94 | 6,848,800 | +0.09(+0.78%) |
Jan 14, 2003 | 10.96 | 11.01 | 10.83 | 10.85 | 4,568,000 | -0.22(-1.97%) |
Jan 13, 2003 | 11.26 | 11.29 | 10.99 | 11.07 | 3,901,000 | -0.19(-1.67%) |
Jan 10, 2003 | 11.15 | 11.29 | 11.11 | 11.26 | 2,644,400 | +0.05(+0.45%) |
Jan 09, 2003 | 11.05 | 11.21 | 11.05 | 11.21 | 2,722,600 | +0.16(+1.43%) |
Jan 08, 2003 | 11.23 | 11.23 | 10.99 | 11.05 | 3,981,600 | -0.18(-1.63%) |
Jan 07, 2003 | 11.17 | 11.23 | 11.08 | 11.23 | 4,134,600 | +0.06(+0.56%) |
Jan 06, 2003 | 10.95 | 11.17 | 10.95 | 11.17 | 5,512,000 | +0.22(+1.99%) |
Jan 03, 2003 | 10.80 | 11.07 | 10.71 | 10.95 | 7,763,200 | +0.20(+1.88%) |
Jan 02, 2003 | 10.68 | 10.75 | 10.42 | 10.75 | 6,044,000 | +0.12(+1.11%) |
Dec 31, 2002 | 10.59 | 10.74 | 10.50 | 10.63 | 3,451,400 | -11.04(-50.95%) |
Dec 26, 2002 | 21.93 | 21.95 | 21.61 | 21.67 | 1,590,400 | -0.26(-1.19%) |
Dec 24, 2002 | 21.95 | 22.15 | 21.91 | 21.93 | 934,800 | -0.18(-0.79%) |
Dec 23, 2002 | 21.95 | 22.15 | 21.89 | 22.11 | 3,322,600 | +0.02(+0.07%) |
Dec 20, 2002 | 21.90 | 22.11 | 21.67 | 22.09 | 4,323,400 | +0.24(+1.10%) |
Dec 19, 2002 | 21.59 | 21.97 | 21.50 | 21.85 | 3,886,400 | +0.23(+1.04%) |
Dec 18, 2002 | 21.14 | 21.63 | 21.04 | 21.62 | 2,628,000 | +0.29(+1.36%) |
Dec 17, 2002 | 21.50 | 21.57 | 20.78 | 21.34 | 2,462,600 | -0.23(-1.07%) |
Dec 16, 2002 | 20.88 | 21.57 | 20.78 | 21.57 | 2,756,800 | +0.69(+3.31%) |
Dec 13, 2002 | 21.05 | 21.05 | 20.77 | 20.88 | 2,331,000 | -0.23(-1.07%) |
Dec 12, 2002 | 21.11 | 21.22 | 20.69 | 21.10 | 2,181,200 | -0.01(-0.05%) |
Dec 11, 2002 | 20.93 | 21.13 | 20.82 | 21.11 | 2,909,400 | -0.09(-0.42%) |
Dec 10, 2002 | 21.26 | 21.26 | 20.50 | 21.20 | 4,998,400 | -0.05(-0.26%) |
Dec 09, 2002 | 21.29 | 21.84 | 21.15 | 21.25 | 3,643,400 | -0.12(-0.54%) |
Dec 06, 2002 | 21.48 | 21.75 | 21.12 | 21.37 | 5,307,600 | -0.35(-1.61%) |
Dec 05, 2002 | 21.55 | 21.82 | 21.38 | 21.72 | 4,098,000 | +0.13(+0.60%) |
Dec 04, 2002 | 21.32 | 21.79 | 21.01 | 21.59 | 2,713,800 | +0.48(+2.27%) |
Dec 03, 2002 | 21.28 | 21.28 | 20.89 | 21.11 | 3,383,600 | -0.29(-1.33%) |